Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,88 | 28,77 | 0,00 | 27,87 | -3,25% | - |
| 25.02.2021 | 29,55 | 29,60 | 28,71 | 28,80 | -1,87% | - |
| 24.02.2021 | 29,26 | 29,60 | 29,08 | 29,35 | 1,56% | - |
| 23.02.2021 | 28,93 | 29,03 | 0,00 | 28,90 | 1,28% | - |
| 22.02.2021 | 27,97 | 28,85 | 27,89 | 28,54 | 3,76% | - |
| 19.02.2021 | 27,01 | 27,53 | 26,82 | 27,50 | 1,98% | - |
| 18.02.2021 | 27,04 | 27,10 | 26,75 | 26,97 | -0,20% | - |
| 17.02.2021 | 27,05 | 27,06 | 26,97 | 27,02 | -0,61% | - |
| 16.02.2021 | 27,10 | 27,34 | 26,84 | 27,19 | 3,01% | - |
| 12.02.2021 | 26,27 | 26,50 | 26,21 | 26,39 | 1,60% | - |
| 11.02.2021 | 26,48 | 26,52 | 25,55 | 25,98 | -0,40% | - |
| 10.02.2021 | 26,08 | 26,45 | 0,00 | 26,08 | -0,32% | - |
| 09.02.2021 | 25,63 | 26,39 | 25,57 | 26,17 | 2,79% | - |
| 08.02.2021 | 25,04 | 25,47 | 24,98 | 25,46 | 3,27% | - |
| 05.02.2021 | 24,70 | 24,92 | 24,45 | 24,65 | 0,35% | - |
| 04.02.2021 | 24,49 | 24,75 | 24,30 | 24,57 | 2,16% | - |
| 03.02.2021 | 24,05 | 24,05 | 24,05 | 24,05 | -0,97% | - |
| 02.02.2021 | 24,01 | 24,28 | 23,87 | 24,28 | 1,40% | - |
| 01.02.2021 | 23,35 | 24,00 | 23,25 | 23,95 | 2,64% | - |
| 29.01.2021 | 23,33 | 23,33 | 23,33 | 23,33 | -3,54% | - |
| 28.01.2021 | 24,26 | 24,32 | 0,00 | 24,19 | 1,17% | - |
| 27.01.2021 | 23,83 | 24,00 | 23,63 | 23,91 | -0,66% | - |
| 26.01.2021 | 24,74 | 24,80 | 24,03 | 24,07 | -3,57% | - |
| 25.01.2021 | 24,90 | 25,04 | 24,35 | 24,96 | -0,76% | - |
| 22.01.2021 | 25,18 | 25,37 | 24,92 | 25,15 | -1,35% | - |
| 21.01.2021 | 25,54 | 25,54 | 25,48 | 25,49 | -1,87% | - |
| 20.01.2021 | 26,10 | 26,26 | 25,52 | 25,98 | -0,73% | - |
| 19.01.2021 | 25,73 | 26,21 | 25,70 | 26,17 | 1,95% | - |
| 15.01.2021 | 25,43 | 26,13 | 25,43 | 25,67 | -1,87% | - |
| 14.01.2021 | 25,89 | 26,27 | 25,58 | 26,16 | 2,57% | - |
| 13.01.2021 | 25,29 | 25,67 | 24,99 | 25,50 | -1,09% | - |
| 12.01.2021 | 25,74 | 26,08 | 25,66 | 25,78 | 1,08% | - |
| 11.01.2021 | 25,15 | 25,55 | 25,12 | 25,51 | 1,96% | - |
| 08.01.2021 | 24,83 | 25,19 | 24,64 | 25,02 | -2,38% | - |
| 07.01.2021 | 25,92 | 26,18 | 25,58 | 25,63 | 1,57% | - |
| 06.01.2021 | 24,88 | 25,79 | 24,84 | 25,23 | 6,75% | - |
| 05.01.2021 | 23,82 | 23,88 | 23,43 | 23,64 | -0,55% | - |
| 04.01.2021 | 23,67 | 23,88 | 23,18 | 23,77 | 0,91% | - |
| 31.12.2020 | 23,52 | 23,68 | 23,50 | 23,55 | 0,13% | - |
| 30.12.2020 | 23,48 | 23,60 | 23,25 | 23,52 | 2,02% | - |
| 29.12.2020 | 23,22 | 23,28 | 22,92 | 23,06 | -2,62% | - |
| 28.12.2020 | 23,55 | 23,90 | 23,24 | 23,68 | 3,59% | - |
| 24.12.2020 | 22,95 | 23,23 | 22,66 | 22,86 | -2,83% | - |
| 23.12.2020 | 23,12 | 23,56 | 23,06 | 23,52 | 3,38% | - |
| 22.12.2020 | 22,88 | 23,23 | 22,68 | 22,75 | 0,35% | - |
| 21.12.2020 | 22,59 | 22,84 | 22,44 | 22,67 | 1,91% | - |
| 18.12.2020 | 23,02 | 23,16 | 22,25 | 22,25 | -3,18% | - |
| 17.12.2020 | 22,82 | 23,07 | 22,56 | 22,98 | -1,42% | - |
| 16.12.2020 | 23,51 | 23,54 | 22,96 | 23,31 | -1,19% | - |
| 15.12.2020 | 23,17 | 23,63 | 23,03 | 23,59 | -1,38% | - |
| 14.12.2020 | 23,30 | 23,92 | 23,00 | 23,92 | 4,02% | - |
| 11.12.2020 | 23,26 | 23,38 | 22,91 | 22,99 | -1,27% | - |
| 10.12.2020 | 23,04 | 23,41 | 23,04 | 23,29 | 0,39% | - |
| 09.12.2020 | 23,32 | 23,34 | 22,87 | 23,20 | 6,18% | - |
| 08.12.2020 | 23,03 | 23,97 | 21,85 | 21,85 | -4,96% | - |
| 07.12.2020 | 22,99 | 22,99 | 22,98 | 22,99 | -0,09% | - |
| 04.12.2020 | 23,09 | 23,18 | 22,81 | 23,01 | 1,68% | - |
| 03.12.2020 | 22,82 | 23,06 | 22,54 | 22,63 | -2,48% | - |
| 02.12.2020 | 22,63 | 23,20 | 22,51 | 23,20 | 3,92% | - |
| 01.12.2020 | 22,64 | 22,77 | 22,21 | 22,33 | 2,17% | - |
| 30.11.2020 | 22,37 | 22,59 | 21,83 | 21,85 | -3,36% | - |
| 27.11.2020 | 22,56 | 23,13 | 22,47 | 22,61 | -0,24% | - |
| 25.11.2020 | 22,78 | 23,18 | 22,66 | 22,67 | -3,27% | - |
| 24.11.2020 | 23,42 | 23,43 | 23,39 | 23,43 | 6,84% | - |
| 23.11.2020 | 21,68 | 22,14 | 21,61 | 21,93 | 2,09% | - |
| 20.11.2020 | 21,45 | 21,52 | 21,19 | 21,48 | -1,96% | - |
| 19.11.2020 | 21,86 | 22,00 | 21,42 | 21,91 | -0,81% | - |
| 18.11.2020 | 22,49 | 22,59 | 22,03 | 22,09 | -1,78% | - |
| 17.11.2020 | 22,00 | 22,56 | 21,96 | 22,49 | 0,81% | - |
| 16.11.2020 | 22,22 | 22,33 | 21,89 | 22,31 | 5,01% | - |
| 13.11.2020 | 21,27 | 21,41 | 20,99 | 21,25 | 2,86% | - |
| 12.11.2020 | 20,54 | 20,98 | 20,37 | 20,66 | -1,81% | - |
| 11.11.2020 | 21,26 | 21,32 | 0,00 | 21,04 | -4,56% | - |
| 10.11.2020 | 22,04 | 22,52 | 0,00 | 22,04 | 2,04% | - |
| 09.11.2020 | 0,00 | 22,08 | 0,00 | 21,60 | 24,82% | - |
| 06.11.2020 | 17,65 | 17,72 | 17,08 | 17,31 | -2,56% | - |
| 05.11.2020 | 17,26 | 17,89 | 17,18 | 17,76 | 6,28% | - |
| 04.11.2020 | 17,25 | 17,36 | 16,68 | 16,71 | -8,71% | - |
| 03.11.2020 | 18,38 | 18,61 | 18,01 | 18,31 | 0,74% | - |
| 02.11.2020 | 17,33 | 18,20 | 17,33 | 18,17 | 5,64% | - |
| 30.10.2020 | 16,91 | 17,21 | 16,67 | 17,20 | 2,59% | - |
| 29.10.2020 | 16,34 | 16,82 | 16,26 | 16,77 | 2,19% | - |
| 28.10.2020 | 16,57 | 16,77 | 0,00 | 16,41 | -1,94% | - |
| 27.10.2020 | 17,49 | 17,60 | 16,72 | 16,73 | -5,29% | - |
| 26.10.2020 | 17,65 | 17,73 | 17,33 | 17,67 | -0,73% | - |
| 23.10.2020 | 0,00 | 17,96 | 0,00 | 17,80 | 5,99% | - |
| 22.10.2020 | 16,29 | 17,00 | 16,29 | 16,79 | 4,00% | - |
| 21.10.2020 | 15,89 | 16,19 | 15,85 | 16,15 | 2,57% | - |
| 20.10.2020 | 15,67 | 15,89 | 0,00 | 15,74 | 2,64% | - |
| 19.10.2020 | 15,72 | 15,85 | 15,33 | 15,34 | -1,82% | - |
| 16.10.2020 | 15,45 | 15,73 | 15,29 | 15,62 | 0,19% | - |
| 15.10.2020 | 15,24 | 15,68 | 15,19 | 15,59 | 1,40% | - |
| 14.10.2020 | 15,62 | 15,66 | 15,38 | 15,38 | -1,00% | - |
| 13.10.2020 | 16,09 | 16,22 | 15,52 | 15,53 | -4,69% | - |
| 12.10.2020 | 16,24 | 16,36 | 16,09 | 16,30 | 1,15% | - |
| 09.10.2020 | 16,31 | 16,38 | 16,02 | 16,11 | -0,59% | - |
| 08.10.2020 | 16,08 | 16,25 | 15,89 | 16,21 | 1,50% | - |
| 07.10.2020 | 15,83 | 16,05 | 15,54 | 15,97 | 2,50% | - |
| 06.10.2020 | 15,65 | 16,20 | 15,41 | 15,58 | 1,30% | - |
| 05.10.2020 | 15,25 | 15,50 | 15,14 | 15,38 | 2,74% | - |